5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-19.98%
3 MONTH PERFORMANCE
-18.14%
6 MONTH PERFORMANCE
+72.92%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
+8.03%
Sleep Number Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $15.02 | $14.93 (-0.6%) | $15.33 | $14.62 | 264,379 | $337.24 M |
| 01/03/2025 | $14.91 | $14.99 (0.54%) | $15.02 | $14.26 | 376,600 | $338.59 M |
| 01/02/2025 | $15.31 | $14.95 (-2.35%) | $16.03 | $14.67 | 259,325 | $337.69 M |
| 12/31/2024 | $15.35 | $15.24 (-0.72%) | $15.83 | $15.09 | 270,600 | $344.24 M |
| 12/30/2024 | $15.06 | $15.27 (1.39%) | $15.48 | $14.56 | 308,800 | $344.92 M |
| 12/27/2024 | $15.36 | $15.20 (-1.04%) | $15.70 | $14.83 | 458,900 | $343.34 M |
| 12/26/2024 | $15.95 | $15.57 (-2.38%) | $16.36 | $15.50 | 174,324 | $351.70 M |
| 12/24/2024 | $16.39 | $16.13 (-1.59%) | $16.39 | $15.75 | 123,600 | $364.34 M |
| 12/23/2024 | $16.06 | $16.29 (1.43%) | $16.42 | $15.71 | 258,120 | $367.96 M |
| 12/20/2024 | $16.53 | $16.32 (-1.27%) | $16.85 | $16.11 | 735,900 | $368.64 M |
| 12/19/2024 | $17.96 | $16.68 (-7.13%) | $18.48 | $16.43 | 445,916 | $376.77 M |
| 12/18/2024 | $19.09 | $17.87 (-6.39%) | $20.00 | $17.61 | 327,800 | $403.65 M |
| 12/17/2024 | $19.22 | $18.92 (-1.56%) | $19.77 | $18.53 | 234,200 | $427.36 M |
| 12/16/2024 | $19.85 | $19.25 (-3.02%) | $19.86 | $18.36 | 215,000 | $434.82 M |
| 12/13/2024 | $20.28 | $19.84 (-2.17%) | $20.73 | $19.35 | 237,200 | $448.15 M |
| 12/12/2024 | $20.21 | $20.24 (0.15%) | $20.45 | $19.64 | 288,700 | $457.18 M |
| 12/11/2024 | $20.24 | $20.41 (0.84%) | $20.63 | $19.68 | 295,019 | $461.02 M |
| 12/10/2024 | $19.65 | $19.71 (0.31%) | $19.96 | $18.73 | 354,180 | $445.21 M |
| 12/09/2024 | $18.66 | $19.86 (6.43%) | $20.27 | $18.66 | 583,400 | $448.60 M |
| 12/06/2024 | $18.90 | $18.67 (-1.22%) | $19.43 | $18.54 | 500,849 | $421.72 M |
| 12/05/2024 | $16.99 | $18.57 (9.3%) | $18.91 | $16.99 | 442,036 | $419.46 M |
| 12/04/2024 | $16.40 | $16.96 (3.41%) | $17.11 | $16.09 | 365,574 | $383.09 M |
| 12/03/2024 | $15.73 | $16.45 (4.58%) | $16.57 | $15.07 | 425,800 | $371.57 M |
| 12/02/2024 | $15.23 | $15.67 (2.89%) | $15.91 | $14.52 | 472,140 | $353.95 M |
| 11/29/2024 | $15.43 | $15.00 (-2.79%) | $15.75 | $14.74 | 204,748 | $338.82 M |
| 11/27/2024 | $14.19 | $15.16 (6.84%) | $15.50 | $13.98 | 391,300 | $342.43 M |
| 11/26/2024 | $14.48 | $13.97 (-3.52%) | $14.61 | $13.89 | 412,000 | $315.55 M |
| 11/25/2024 | $12.64 | $14.85 (17.48%) | $15.31 | $12.64 | 686,087 | $335.43 M |
| 11/22/2024 | $12.35 | $12.49 (1.13%) | $12.95 | $12.35 | 345,936 | $282.12 M |
| 11/21/2024 | $11.86 | $12.35 (4.13%) | $12.54 | $11.42 | 367,715 | $278.96 M |
| 11/20/2024 | $11.60 | $11.67 (0.6%) | $12.00 | $11.26 | 327,650 | $263.60 M |
| 11/19/2024 | $12.25 | $11.77 (-3.92%) | $12.25 | $11.46 | 598,464 | $265.86 M |
| 11/18/2024 | $12.34 | $12.18 (-1.3%) | $12.44 | $11.87 | 455,809 | $275.12 M |
| 11/15/2024 | $13.84 | $12.34 (-10.84%) | $13.84 | $12.26 | 548,331 | $278.74 M |
| 11/14/2024 | $13.96 | $13.65 (-2.22%) | $14.65 | $13.45 | 386,200 | $308.33 M |
| 11/13/2024 | $14.14 | $13.82 (-2.26%) | $14.35 | $13.64 | 358,500 | $312.17 M |
| 11/12/2024 | $14.51 | $14.09 (-2.89%) | $14.94 | $13.97 | 400,500 | $318.26 M |
| 11/11/2024 | $16.06 | $14.86 (-7.47%) | $16.35 | $14.80 | 436,100 | $335.66 M |
| 11/08/2024 | $15.41 | $15.92 (3.31%) | $16.78 | $15.23 | 433,100 | $359.60 M |
| 11/07/2024 | $14.93 | $15.19 (1.74%) | $16.01 | $14.68 | 404,100 | $343.11 M |
| 11/06/2024 | $15.54 | $14.95 (-3.8%) | $15.54 | $13.80 | 508,113 | $337.69 M |
| 11/05/2024 | $13.40 | $14.19 (5.9%) | $14.20 | $12.56 | 705,812 | $320.52 M |
| 11/04/2024 | $12.68 | $13.10 (3.31%) | $13.41 | $12.46 | 446,000 | $295.90 M |
| 11/01/2024 | $13.90 | $12.71 (-8.56%) | $14.21 | $12.50 | 752,003 | $287.09 M |
| 10/31/2024 | $11.67 | $13.70 (17.4%) | $14.60 | $11.37 | 1.64 M | $309.46 M |
| 10/30/2024 | $13.36 | $13.23 (-0.97%) | $13.60 | $13.00 | 749,800 | $298.84 M |
| 10/29/2024 | $13.40 | $13.35 (-0.37%) | $13.85 | $12.89 | 352,826 | $301.55 M |
| 10/28/2024 | $13.78 | $13.55 (-1.67%) | $13.96 | $13.41 | 338,000 | $306.07 M |
| 10/25/2024 | $13.91 | $13.50 (-2.95%) | $13.96 | $13.29 | 359,400 | $305.29 M |
| 10/24/2024 | $14.23 | $13.82 (-2.88%) | $14.37 | $13.57 | 210,759 | $312.53 M |
| 10/23/2024 | $14.39 | $14.16 (-1.6%) | $14.61 | $13.89 | 176,400 | $320.21 M |
| 10/22/2024 | $14.17 | $14.45 (1.98%) | $14.50 | $13.79 | 254,733 | $326.77 M |
| 10/21/2024 | $15.29 | $14.32 (-6.34%) | $15.29 | $13.91 | 403,900 | $323.83 M |
| 10/18/2024 | $16.23 | $15.32 (-5.61%) | $16.35 | $15.26 | 313,610 | $346.45 M |
| 10/17/2024 | $17.00 | $16.11 (-5.24%) | $17.08 | $15.70 | 472,823 | $364.31 M |
| 10/16/2024 | $15.64 | $16.83 (7.61%) | $16.87 | $15.29 | 468,039 | $380.59 M |
| 10/15/2024 | $14.63 | $15.35 (4.92%) | $15.64 | $14.63 | 298,917 | $347.12 M |
| 10/14/2024 | $14.66 | $14.61 (-0.34%) | $14.66 | $14.08 | 256,200 | $330.39 M |
| 10/11/2024 | $14.60 | $14.63 (0.21%) | $14.91 | $14.40 | 283,400 | $330.84 M |
| 10/10/2024 | $15.43 | $14.79 (-4.15%) | $15.43 | $14.27 | 289,300 | $334.46 M |
| 10/09/2024 | $16.40 | $15.60 (-4.88%) | $16.65 | $15.38 | 254,200 | $352.78 M |
| 10/08/2024 | $16.46 | $16.33 (-0.79%) | $16.57 | $15.88 | 239,644 | $369.29 M |
| 10/07/2024 | $18.03 | $16.61 (-7.88%) | $18.05 | $16.56 | 354,116 | $375.62 M |